MP Materials Corp. (MP)
24.48
-1.49 (-5.74%)
At close: Mar 31, 2025, 3:59 PM
24.45
-0.12%
After-hours: Mar 31, 2025, 05:27 PM EDT
MP Materials Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.80 | 26.49 | 25.65 | 25.97 | -0.20 | -0.76% | 3,135,462 |
| Mar 27, 2025 | 25.49 | 26.58 | 25.26 | 26.17 | 0.11 | 0.42% | 2,147,587 |
| Mar 26, 2025 | 27.00 | 27.05 | 25.71 | 26.06 | -0.87 | -3.23% | 2,244,044 |
| Mar 25, 2025 | 26.62 | 27.26 | 26.56 | 26.93 | 0.47 | 1.78% | 2,933,709 |
| Mar 24, 2025 | 26.22 | 26.92 | 26.06 | 26.46 | 0.56 | 2.16% | 2,635,038 |
| Mar 21, 2025 | 26.20 | 26.20 | 24.96 | 25.90 | -0.35 | -1.33% | 4,614,300 |
| Mar 20, 2025 | 26.66 | 27.24 | 26.10 | 26.25 | -0.56 | -2.09% | 4,207,934 |
| Mar 19, 2025 | 26.93 | 27.29 | 26.33 | 26.81 | -0.02 | -0.07% | 2,693,818 |
| Mar 18, 2025 | 26.54 | 27.00 | 26.03 | 26.83 | 0.14 | 0.52% | 4,309,508 |
| Mar 17, 2025 | 26.57 | 27.05 | 26.45 | 26.69 | -0.14 | -0.52% | 3,578,800 |
| Mar 14, 2025 | 25.00 | 26.95 | 24.67 | 26.83 | 2.45 | 10.05% | 4,822,422 |
| Mar 13, 2025 | 24.34 | 24.86 | 24.17 | 24.38 | 0.04 | 0.16% | 2,075,749 |
| Mar 12, 2025 | 24.53 | 24.73 | 23.16 | 24.34 | 0.33 | 1.37% | 2,691,000 |
| Mar 11, 2025 | 24.10 | 25.55 | 23.64 | 24.01 | -0.41 | -1.68% | 3,234,300 |
| Mar 10, 2025 | 24.70 | 25.65 | 24.16 | 24.42 | -0.56 | -2.24% | 3,992,000 |
| Mar 7, 2025 | 24.01 | 25.16 | 23.60 | 24.98 | 0.58 | 2.38% | 2,400,900 |
| Mar 6, 2025 | 25.07 | 25.77 | 24.01 | 24.40 | -1.26 | -4.91% | 3,515,516 |
| Mar 5, 2025 | 24.04 | 25.66 | 23.59 | 25.66 | 3.21 | 14.30% | 5,011,900 |
| Mar 4, 2025 | 22.17 | 23.15 | 21.20 | 22.45 | -0.08 | -0.36% | 3,456,900 |
| Mar 3, 2025 | 24.14 | 24.63 | 22.25 | 22.53 | -1.48 | -6.16% | 4,165,700 |
| Feb 28, 2025 | 23.11 | 24.10 | 22.82 | 24.01 | 0.55 | 2.34% | 2,579,125 |
| Feb 27, 2025 | 23.87 | 24.50 | 23.30 | 23.46 | -0.31 | -1.30% | 2,036,700 |
| Feb 26, 2025 | 24.11 | 25.35 | 23.77 | 23.77 | 0.21 | 0.89% | 3,117,700 |
| Feb 25, 2025 | 24.19 | 24.23 | 22.82 | 23.56 | -0.71 | -2.93% | 3,075,900 |
| Feb 24, 2025 | 24.44 | 24.84 | 23.54 | 24.27 | -0.03 | -0.12% | 3,105,937 |
| Feb 21, 2025 | 24.57 | 24.70 | 23.48 | 24.30 | 1.12 | 4.83% | 4,661,700 |
| Feb 20, 2025 | 22.98 | 23.38 | 22.60 | 23.18 | 0.19 | 0.83% | 1,919,333 |
| Feb 19, 2025 | 23.25 | 23.51 | 22.60 | 22.99 | -0.46 | -1.96% | 2,746,900 |
| Feb 18, 2025 | 23.82 | 24.26 | 23.44 | 23.45 | -0.27 | -1.14% | 2,241,500 |
| Feb 14, 2025 | 24.68 | 24.69 | 23.51 | 23.72 | -0.66 | -2.71% | 1,741,900 |
| Feb 13, 2025 | 24.37 | 24.59 | 23.66 | 24.38 | 0.23 | 0.95% | 2,374,700 |
| Feb 12, 2025 | 24.34 | 24.70 | 23.88 | 24.15 | -0.54 | -2.19% | 2,408,500 |
| Feb 11, 2025 | 25.00 | 25.14 | 24.42 | 24.69 | -0.83 | -3.25% | 3,215,600 |
| Feb 10, 2025 | 24.13 | 26.00 | 23.91 | 25.52 | 1.58 | 6.60% | 6,625,344 |
| Feb 7, 2025 | 24.00 | 24.13 | 23.37 | 23.94 | -0.17 | -0.71% | 3,882,400 |
| Feb 6, 2025 | 24.20 | 24.80 | 23.68 | 24.11 | 0.55 | 2.33% | 4,407,643 |
| Feb 5, 2025 | 24.47 | 24.54 | 23.12 | 23.56 | -0.91 | -3.72% | 4,570,300 |
| Feb 4, 2025 | 22.63 | 24.78 | 22.63 | 24.47 | 2.24 | 10.08% | 8,831,326 |
| Feb 3, 2025 | 22.35 | 23.67 | 21.81 | 22.23 | 0.27 | 1.23% | 5,228,200 |
| Jan 31, 2025 | 21.76 | 22.28 | 21.60 | 21.96 | 0.22 | 1.01% | 2,844,900 |
| Jan 30, 2025 | 21.13 | 21.93 | 20.93 | 21.74 | 1.06 | 5.13% | 2,102,223 |
| Jan 29, 2025 | 20.87 | 21.14 | 20.53 | 20.68 | -0.14 | -0.67% | 1,501,700 |
| Jan 28, 2025 | 21.58 | 21.71 | 20.61 | 20.82 | -0.70 | -3.25% | 1,541,397 |
| Jan 27, 2025 | 20.84 | 21.71 | 20.79 | 21.52 | -0.05 | -0.23% | 2,317,000 |
| Jan 24, 2025 | 21.81 | 22.12 | 21.45 | 21.57 | 0.16 | 0.75% | 3,716,812 |
| Jan 23, 2025 | 21.01 | 21.55 | 20.75 | 21.41 | 0.33 | 1.57% | 1,461,512 |
| Jan 22, 2025 | 21.50 | 21.90 | 21.03 | 21.08 | 0.21 | 1.01% | 2,351,500 |
| Jan 21, 2025 | 21.20 | 21.35 | 19.72 | 20.87 | -0.07 | -0.33% | 2,999,915 |
| Jan 17, 2025 | 21.44 | 21.52 | 20.90 | 20.94 | -0.23 | -1.09% | 1,978,438 |
| Jan 16, 2025 | 20.23 | 21.39 | 19.93 | 21.17 | 0.56 | 2.72% | 2,535,231 |